K and S AG Historical Data - 1SDF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
K and S AG (1SDF)
K and S AG (1SDF) Historical

K and S AG (1SDF)

13.20

0.00

(0.00%)

Closed March 05 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.32	-2.36686390533	13.52	13.52	13.155	702	13.21476651	DE
4	-0.05	-0.377358490566	13.25	13.71	12.135	1053	12.96717546	DE
12	2.09	18.8118811881	11.11	13.71	10.49	768	12.79204242	DE
26	2.96	28.90625	10.24	13.71	10.24	560	12.42704094	DE
52	0.1	0.763358778626	13.1	15	10.24	660	12.8117874	DE
156	-9.85	-42.7331887202	23.05	36.06	10.24	1037	21.01431695	DE
260	6.186	88.1950384944	7.014	36.06	5.022	1205	14.82565714	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741107300	13.2	-0.3	-2.19	13.2	13.2	13.2	2144
1741020900	13.495	0.34	2.58	13.495	13.495	13.495	38
1740761700	13.155	-0.06	-0.42	13.155	13.155	13.155	630
1740675300	13.21	-0.31	-2.29	13.21	13.21	13.21	500
1740588900	13.52	-0.08	-0.59	13.52	13.52	13.52	200
1740502500	13.6	0.3	2.22	13.31	13.71	13.31	2060
1740416100	13.305	0.14	1.03	13.305	13.305	13.305	390
1740156900	13.17	0.16	1.27	13.055	13.17	13.055	2320
1740070500	13.005	0	0.00	13.005	13.005	13.005	0
1739984100	13.005	0	0.00	13.005	13.005	13.005	0
1739897700	13.005	0.33	2.56	12.805	13.005	12.805	1809
1739811300	12.68	0	0.00	12.68	12.68	12.68	0
1739552100	12.68	0.05	0.44	12.45	12.68	12.445	2431
1739465700	12.625	0	0.00	12.625	12.625	12.625	0
1739379300	12.625	-0.09	-0.67	12.725	12.725	12.625	338
1739292900	12.71	0.23	1.80	12.64	12.895	12.64	1639
1739206500	12.485	0.3	2.42	12.485	12.485	12.485	10
1738947300	12.19	-1.26	-9.37	12.585	12.6	12.135	2137
1738860900	13.45	0.2	1.51	13.45	13.45	13.45	1
1738774500	13.25	-0.3	-2.21	13.25	13.25	13.25	200
1738688100	13.55	0.4	3.00	13.44	13.55	13.44	201
1738601700	13.155	-0.19	-1.42	13.185	13.2	13.155	1248
1738342500	13.345	-0.11	-0.78	13.32	13.415	13.32	1135
1738256100	13.45	0.33	2.52	13.3	13.525	13.3	1892
1738169700	13.12	0.56	4.46	13.02	13.12	13.02	300
1738083300	12.56	0	0.00	12.56	12.56	12.56	0
1737996900	12.56	0	0.00	12.56	12.56	12.56	0
1737737700	12.56	0.06	0.48	12.56	12.56	12.56	330
1737651300	12.5	0.9	7.76	12.48	12.5	12.48	1200
1737564900	11.6	0	0.00	11.6	11.6	11.6	0
1737478500	11.6	0.16	1.44	11.43	11.65	11.43	907
1737392100	11.435	0	0.00	11.435	11.435	11.435	0
1737132900	11.435	0.63	5.83	11.43	11.435	11.43	106
1737046500	10.805	0	0.00	10.805	10.805	10.805	0
1736960100	10.805	0	0.00	10.805	10.805	10.805	0
1736873700	10.805	0	0.00	10.805	10.805	10.805	0
1736787300	10.805	0	0.00	10.805	10.805	10.805	0
1736528100	10.805	0	0.00	10.805	10.805	10.805	0
1736441700	10.805	0	0.00	10.805	10.805	10.805	0
1736355300	10.805	0	0.00	10.805	10.805	10.805	0
1736268900	10.805	0	0.00	10.805	10.805	10.805	0
1736182500	10.805	0.13	1.17	10.805	10.805	10.805	82
1735923300	10.68	0.18	1.71	10.68	10.68	10.68	500
1735836900	10.5	0	0.00	10.5	10.5	10.5	0
1735577700	10.5	0	0.00	10.5	10.5	10.5	0
1735318500	10.5	0.01	0.10	10.5	10.5	10.5	155
1734972900	10.49	-0.01	-0.10	10.49	10.49	10.49	100
1734713700	10.5	-0.23	-2.10	10.5	10.5	10.5	58
1734627300	10.725	-0.28	-2.50	10.77	10.77	10.725	502
1734540900	11	-0.12	-1.08	11	11	11	50
1734454500	11.12	0.56	5.30	11.11	11.12	11.11	450
1734336000	10.56	0	0.00	10.56	10.56	10.56	0
1734076800	10.56	0	0.00	10.56	10.56	10.56	0
1733990400	10.56	0	0.00	10.56	10.56	10.56	0
1733904000	10.56	0	0.00	10.56	10.56	10.56	0
1733817600	10.56	0	0.00	10.56	10.56	10.56	0
1733731200	10.56	0	0.00	10.56	10.56	10.56	0
1733472000	10.56	0	0.00	10.56	10.56	10.56	0
1733385600	10.56	0	0.00	10.56	10.56	10.56	0

Exchange Traded Fund Ubs...

Amiad Water Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions